73,590€
-1,75%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 73,62 | 73,62 | 73,62 | 73,62 | -1,71% | - |
| 19.12.2024 | 74,90 | 74,90 | 74,90 | 74,90 | -2,68% | - |
| 18.12.2024 | 76,96 | 76,96 | 76,96 | 76,96 | -2,43% | - |
| 17.12.2024 | 77,78 | 78,88 | 77,78 | 78,88 | 0,23% | 20,00 |
| 16.12.2024 | 78,74 | 78,74 | 78,70 | 78,70 | -0,20% | 20,00 |
| 13.12.2024 | 78,86 | 78,86 | 78,86 | 78,86 | -0,25% | - |
| 12.12.2024 | 79,06 | 79,06 | 79,06 | 79,06 | -0,55% | - |
| 11.12.2024 | 79,50 | 79,50 | 79,50 | 79,50 | 0,48% | - |
| 10.12.2024 | 78,94 | 79,12 | 78,94 | 79,12 | 1,15% | 100,00 |
| 09.12.2024 | 78,22 | 78,22 | 78,22 | 78,22 | 0,03% | - |
| 06.12.2024 | 78,20 | 78,20 | 78,20 | 78,20 | -0,89% | - |
| 05.12.2024 | 78,90 | 78,90 | 78,90 | 78,90 | -1,65% | - |
| 04.12.2024 | 80,22 | 80,22 | 80,22 | 80,22 | -0,20% | - |
| 03.12.2024 | 80,38 | 80,38 | 80,38 | 80,38 | -1,03% | - |
| 02.12.2024 | 81,22 | 81,22 | 81,22 | 81,22 | -0,32% | - |
| 29.11.2024 | 80,26 | 81,52 | 80,26 | 81,48 | 1,49% | 346,00 |
| 28.11.2024 | 80,28 | 80,28 | 80,28 | 80,28 | -1,11% | - |
| 27.11.2024 | 81,18 | 81,18 | 81,18 | 81,18 | -1,53% | - |
| 26.11.2024 | 82,44 | 82,44 | 82,44 | 82,44 | 1,30% | - |
| 25.11.2024 | 81,38 | 81,38 | 81,38 | 81,38 | 1,90% | - |
| 22.11.2024 | 79,86 | 79,86 | 79,86 | 79,86 | 4,28% | - |
| 21.11.2024 | 76,58 | 76,58 | 76,58 | 76,58 | 1,06% | - |
| 20.11.2024 | 75,78 | 75,78 | 75,78 | 75,78 | -2,02% | - |
| 19.11.2024 | 77,34 | 77,34 | 77,34 | 77,34 | -1,18% | - |
| 18.11.2024 | 78,26 | 78,26 | 78,26 | 78,26 | -2,25% | - |
| 15.11.2024 | 80,06 | 80,06 | 80,06 | 80,06 | -2,60% | - |
| 14.11.2024 | 82,20 | 82,20 | 82,20 | 82,20 | -0,65% | - |
| 13.11.2024 | 82,74 | 82,74 | 82,74 | 82,74 | -1,59% | - |
| 12.11.2024 | 84,08 | 84,08 | 84,08 | 84,08 | 1,82% | - |
| 11.11.2024 | 82,58 | 82,58 | 82,58 | 82,58 | 1,18% | - |
| 08.11.2024 | 81,62 | 81,62 | 81,62 | 81,62 | -0,56% | - |
| 07.11.2024 | 82,08 | 82,08 | 82,08 | 82,08 | -0,39% | - |
| 06.11.2024 | 77,16 | 82,40 | 77,16 | 82,40 | 12,02% | 20,00 |
| 05.11.2024 | 73,56 | 73,56 | 73,56 | 73,56 | 0,05% | - |
| 04.11.2024 | 73,52 | 73,52 | 73,52 | 73,52 | 1,55% | - |
| 01.11.2024 | 72,40 | 72,40 | 72,40 | 72,40 | -3,44% | - |
| 31.10.2024 | 74,98 | 74,98 | 74,98 | 74,98 | -0,95% | - |
| 30.10.2024 | 75,70 | 75,70 | 75,70 | 75,70 | 1,47% | - |
| 29.10.2024 | 74,60 | 74,60 | 74,60 | 74,60 | 2,64% | - |
| 28.10.2024 | 72,68 | 72,68 | 72,68 | 72,68 | 1,88% | - |
| 25.10.2024 | 71,34 | 71,34 | 71,34 | 71,34 | -3,54% | - |
| 24.10.2024 | 73,96 | 73,96 | 73,96 | 73,96 | 0,19% | - |
| 23.10.2024 | 73,82 | 73,82 | 73,82 | 73,82 | -2,20% | - |
| 22.10.2024 | 75,48 | 75,48 | 75,48 | 75,48 | -1,97% | - |
| 21.10.2024 | 77,00 | 77,00 | 77,00 | 77,00 | 0,08% | - |
| 18.10.2024 | 76,94 | 76,94 | 76,94 | 76,94 | 1,85% | - |
| 17.10.2024 | 75,54 | 75,54 | 75,54 | 75,54 | 0,64% | - |
| 16.10.2024 | 75,06 | 75,06 | 75,06 | 75,06 | -0,87% | - |
| 15.10.2024 | 75,72 | 75,72 | 75,72 | 75,72 | 0,00% | - |
| 14.10.2024 | 75,72 | 75,72 | 75,72 | 75,72 | 2,63% | - |
| 11.10.2024 | 73,78 | 73,78 | 73,78 | 73,78 | 0,05% | - |
| 10.10.2024 | 73,74 | 73,74 | 73,74 | 73,74 | 1,77% | - |
| 09.10.2024 | 72,46 | 72,46 | 72,46 | 72,46 | -2,50% | - |
| 08.10.2024 | 74,32 | 74,32 | 74,32 | 74,32 | -1,46% | - |
| 07.10.2024 | 75,42 | 75,42 | 75,42 | 75,42 | 0,27% | - |
| 04.10.2024 | 75,22 | 75,22 | 75,22 | 75,22 | -0,63% | - |
| 03.10.2024 | 75,70 | 75,70 | 75,70 | 75,70 | -0,42% | - |
| 02.10.2024 | 76,02 | 76,02 | 76,02 | 76,02 | -0,78% | - |
| 01.10.2024 | 76,62 | 76,62 | 76,62 | 76,62 | -0,98% | - |
| 30.09.2024 | 77,38 | 77,38 | 77,38 | 77,38 | 0,78% | - |
| 27.09.2024 | 76,78 | 76,78 | 76,78 | 76,78 | 2,59% | - |
| 26.09.2024 | 74,84 | 74,84 | 74,84 | 74,84 | -1,68% | - |
| 25.09.2024 | 76,12 | 76,12 | 76,12 | 76,12 | -0,10% | - |
| 24.09.2024 | 76,18 | 76,20 | 76,18 | 76,20 | 2,09% | 200,00 |
| 23.09.2024 | 74,64 | 74,64 | 74,64 | 74,64 | -1,74% | - |
| 20.09.2024 | 76,56 | 76,56 | 75,96 | 75,96 | 3,35% | 100,00 |
| 19.09.2024 | 73,50 | 73,50 | 73,50 | 73,50 | 0,44% | - |
| 18.09.2024 | 73,18 | 73,18 | 73,18 | 73,18 | 1,22% | - |
| 17.09.2024 | 72,30 | 72,30 | 72,30 | 72,30 | 1,69% | - |
| 16.09.2024 | 71,10 | 71,10 | 71,10 | 71,10 | 0,85% | - |
| 13.09.2024 | 70,50 | 70,50 | 70,50 | 70,50 | -1,04% | - |
| 12.09.2024 | 70,38 | 71,24 | 70,38 | 71,24 | 1,68% | 2,00 |
| 11.09.2024 | 70,02 | 70,06 | 70,02 | 70,06 | -2,37% | 2,00 |
| 10.09.2024 | 70,66 | 71,76 | 70,66 | 71,76 | 0,59% | 100,00 |
| 09.09.2024 | 71,34 | 71,34 | 71,34 | 71,34 | 3,00% | 20,00 |
| 06.09.2024 | 69,26 | 69,26 | 69,26 | 69,26 | -1,56% | - |
| 05.09.2024 | 70,36 | 70,36 | 70,36 | 70,36 | -2,30% | - |
| 04.09.2024 | 72,02 | 72,02 | 72,02 | 72,02 | -2,33% | - |
| 03.09.2024 | 73,74 | 73,74 | 73,74 | 73,74 | -0,05% | - |
| 02.09.2024 | 73,80 | 73,80 | 73,78 | 73,78 | 0,76% | - |
| 30.08.2024 | 73,22 | 73,22 | 73,22 | 73,22 | 0,66% | - |
| 29.08.2024 | 72,74 | 72,74 | 72,74 | 72,74 | -0,63% | - |
| 28.08.2024 | 73,20 | 73,20 | 73,20 | 73,20 | -0,79% | - |
| 27.08.2024 | 73,78 | 73,78 | 73,78 | 73,78 | -0,14% | - |
| 26.08.2024 | 73,88 | 73,88 | 73,88 | 73,88 | 1,82% | - |
| 23.08.2024 | 72,56 | 72,56 | 72,56 | 72,56 | -0,68% | - |
| 22.08.2024 | 73,06 | 73,06 | 73,06 | 73,06 | 0,41% | - |
| 21.08.2024 | 72,76 | 72,76 | 72,76 | 72,76 | 0,30% | - |
| 20.08.2024 | 72,54 | 72,54 | 72,54 | 72,54 | 0,03% | - |
| 19.08.2024 | 72,52 | 72,52 | 72,52 | 72,52 | -0,52% | - |
| 16.08.2024 | 72,90 | 72,90 | 72,90 | 72,90 | 1,87% | - |
| 15.08.2024 | 71,56 | 71,56 | 71,56 | 71,56 | -1,21% | - |
| 14.08.2024 | 72,44 | 72,44 | 72,44 | 72,44 | 0,61% | - |
| 13.08.2024 | 72,00 | 72,00 | 72,00 | 72,00 | -1,91% | - |
| 12.08.2024 | 73,40 | 73,40 | 73,40 | 73,40 | 0,44% | - |
| 09.08.2024 | 73,08 | 73,08 | 73,08 | 73,08 | 0,77% | - |
| 08.08.2024 | 72,52 | 72,52 | 72,52 | 72,52 | -1,73% | - |
| 07.08.2024 | 73,80 | 73,80 | 73,80 | 73,80 | -0,91% | - |
| 06.08.2024 | 74,48 | 74,48 | 74,48 | 74,48 | 0,19% | - |
| 05.08.2024 | 74,34 | 74,34 | 74,34 | 74,34 | -3,53% | - |